DBAPPSecurity Co., Ltd. (SHA:688023)
China · Delayed Price · Currency is CNY 52.22
+1.04 (2.03%)
Oct 23, 2025, 2:45 PM CST
DBAPPSecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 51.22 | 52.45 | 50.90 | 51.30 | - | 0.23% | 1,201,928 |
| Oct 22, 2025 | 51.24 | 51.70 | 50.85 | 51.18 | 51.18 | -0.66% | 1,279,996 |
| Oct 21, 2025 | 51.73 | 51.73 | 50.64 | 51.52 | 51.52 | -0.41% | 2,105,849 |
| Oct 20, 2025 | 50.32 | 52.98 | 49.97 | 51.73 | 51.73 | 5.64% | 4,415,916 |
| Oct 17, 2025 | 50.82 | 51.01 | 48.95 | 48.97 | 48.97 | -3.41% | 2,603,421 |
| Oct 16, 2025 | 51.83 | 51.90 | 50.60 | 50.70 | 50.70 | -2.41% | 2,207,349 |
| Oct 15, 2025 | 51.31 | 52.58 | 50.63 | 51.95 | 51.95 | 1.27% | 2,739,481 |
| Oct 14, 2025 | 53.83 | 54.74 | 51.12 | 51.30 | 51.30 | -4.70% | 3,763,908 |
| Oct 13, 2025 | 51.42 | 55.30 | 51.00 | 53.83 | 53.83 | 0.62% | 3,759,663 |
| Oct 10, 2025 | 55.40 | 55.40 | 53.35 | 53.50 | 53.50 | -3.08% | 3,234,543 |
| Oct 9, 2025 | 54.82 | 56.27 | 54.44 | 55.20 | 55.20 | - | 3,247,134 |
| Sep 30, 2025 | 53.48 | 55.50 | 53.04 | 55.20 | 55.20 | 4.41% | 4,260,596 |
| Sep 29, 2025 | 52.11 | 52.92 | 51.48 | 52.87 | 52.87 | 1.44% | 2,476,162 |
| Sep 26, 2025 | 53.96 | 53.96 | 52.11 | 52.12 | 52.12 | -3.55% | 2,570,914 |
| Sep 25, 2025 | 53.37 | 54.98 | 52.92 | 54.04 | 54.04 | 1.43% | 3,445,084 |
| Sep 24, 2025 | 51.20 | 53.28 | 51.01 | 53.28 | 53.28 | 3.38% | 3,046,061 |
| Sep 23, 2025 | 52.63 | 52.90 | 50.27 | 51.54 | 51.54 | -3.03% | 3,920,367 |
| Sep 22, 2025 | 52.80 | 53.50 | 52.18 | 53.15 | 53.15 | 1.22% | 2,531,634 |
| Sep 19, 2025 | 52.70 | 53.75 | 52.31 | 52.51 | 52.51 | -0.53% | 2,255,800 |
| Sep 18, 2025 | 53.62 | 55.49 | 52.52 | 52.79 | 52.79 | -2.22% | 4,166,246 |
| Sep 17, 2025 | 53.64 | 54.45 | 53.18 | 53.99 | 53.99 | 0.09% | 2,418,331 |
| Sep 16, 2025 | 53.45 | 54.28 | 53.22 | 53.94 | 53.94 | 0.99% | 2,306,136 |
| Sep 15, 2025 | 54.05 | 54.20 | 53.21 | 53.41 | 53.41 | -1.33% | 2,267,480 |
| Sep 12, 2025 | 55.00 | 55.77 | 54.00 | 54.13 | 54.13 | -1.04% | 3,672,785 |
| Sep 11, 2025 | 53.19 | 54.74 | 52.41 | 54.70 | 54.70 | 2.86% | 3,117,062 |
| Sep 10, 2025 | 52.91 | 53.87 | 52.81 | 53.18 | 53.18 | 0.38% | 2,015,559 |
| Sep 9, 2025 | 54.87 | 54.87 | 52.77 | 52.98 | 52.98 | -3.67% | 2,727,789 |
| Sep 8, 2025 | 53.99 | 55.20 | 53.30 | 55.00 | 55.00 | 1.97% | 3,396,248 |
| Sep 5, 2025 | 52.55 | 53.97 | 51.90 | 53.94 | 53.94 | 2.74% | 3,092,130 |
| Sep 4, 2025 | 54.22 | 54.77 | 51.80 | 52.50 | 52.50 | -2.94% | 4,396,708 |
| Sep 3, 2025 | 56.25 | 56.90 | 53.88 | 54.09 | 54.09 | -3.31% | 4,383,598 |
| Sep 2, 2025 | 58.85 | 59.09 | 55.77 | 55.94 | 55.94 | -5.35% | 6,252,205 |
| Sep 1, 2025 | 60.01 | 62.15 | 58.98 | 59.10 | 59.10 | -0.42% | 5,960,893 |
| Aug 29, 2025 | 61.98 | 61.98 | 58.74 | 59.35 | 59.35 | -4.27% | 7,256,688 |
| Aug 28, 2025 | 58.79 | 63.77 | 57.10 | 62.00 | 62.00 | 4.91% | 9,962,530 |
| Aug 27, 2025 | 62.40 | 62.93 | 59.01 | 59.10 | 59.10 | -4.98% | 7,275,180 |
| Aug 26, 2025 | 61.15 | 63.23 | 60.72 | 62.20 | 62.20 | 0.70% | 4,797,996 |
| Aug 25, 2025 | 62.80 | 63.82 | 60.93 | 61.77 | 61.77 | 0.54% | 5,724,155 |
| Aug 22, 2025 | 59.95 | 61.62 | 59.85 | 61.44 | 61.44 | 3.42% | 5,176,341 |
| Aug 21, 2025 | 59.60 | 61.30 | 58.87 | 59.41 | 59.41 | 0.97% | 5,134,810 |
| Aug 20, 2025 | 58.80 | 58.93 | 57.00 | 58.84 | 58.84 | 0.10% | 4,008,705 |
| Aug 19, 2025 | 59.18 | 60.31 | 58.63 | 58.78 | 58.78 | -1.36% | 4,257,614 |
| Aug 18, 2025 | 57.04 | 60.28 | 56.90 | 59.59 | 59.59 | 4.45% | 5,745,862 |
| Aug 15, 2025 | 56.00 | 57.31 | 55.70 | 57.05 | 57.05 | 1.68% | 3,575,167 |
| Aug 14, 2025 | 58.73 | 58.96 | 56.08 | 56.11 | 56.11 | -4.54% | 4,525,293 |
| Aug 13, 2025 | 58.00 | 59.99 | 57.60 | 58.78 | 58.78 | 1.36% | 3,602,522 |
| Aug 12, 2025 | 57.97 | 58.55 | 57.22 | 57.99 | 57.99 | -0.45% | 2,604,238 |
| Aug 11, 2025 | 56.50 | 58.45 | 56.47 | 58.25 | 58.25 | 2.82% | 3,384,158 |
| Aug 8, 2025 | 58.51 | 58.59 | 56.48 | 56.65 | 56.65 | -3.71% | 4,566,847 |
| Aug 7, 2025 | 59.80 | 60.68 | 58.61 | 58.83 | 58.83 | -0.94% | 3,640,843 |